Jubilee Spinning & Weaving Mills Limited (PSX:JUBS)
Pakistan
· Delayed Price · Currency is PKR 43.68
+3.97 (10.00%)
At close: Mar 9, 2026
PSX:JUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.24 | 43.68 | 40.00 | 43.68 | 43.68 | 10.00% | 42,832 |
| Mar 6, 2026 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 10.00% | 43,668 |
| Mar 5, 2026 | 32.96 | 36.10 | 29.56 | 36.10 | 36.10 | 9.99% | 91,931 |
| Mar 4, 2026 | 32.80 | 32.82 | 30.00 | 32.82 | 32.82 | 9.99% | 183,356 |
| Mar 3, 2026 | 27.13 | 29.84 | 27.13 | 29.84 | 29.84 | 9.99% | 62,757 |
| Mar 2, 2026 | 24.66 | 27.13 | 22.19 | 27.13 | 27.13 | 10.02% | 152,475 |
| Feb 27, 2026 | 23.30 | 24.66 | 23.30 | 24.66 | 24.66 | 9.99% | 14,964 |
| Feb 26, 2026 | 19.10 | 22.42 | 19.10 | 22.42 | 22.42 | 10.01% | 33,267 |
| Feb 25, 2026 | 18.32 | 20.52 | 16.80 | 20.38 | 20.38 | 9.28% | 21,650 |
| Feb 24, 2026 | 19.11 | 19.50 | 18.55 | 18.65 | 18.65 | -9.51% | 7,957 |
| Feb 23, 2026 | 20.81 | 21.01 | 20.61 | 20.61 | 20.61 | -10.00% | 9,854 |
| Feb 20, 2026 | 22.50 | 22.50 | 22.50 | 22.90 | 22.90 | - | 14 |
| Feb 18, 2026 | 22.95 | 22.97 | 22.50 | 22.90 | 22.90 | 2.10% | 2,962 |
| Feb 17, 2026 | 22.97 | 22.98 | 21.11 | 22.43 | 22.43 | 1.22% | 1,845 |
| Feb 16, 2026 | 22.60 | 24.69 | 22.05 | 22.16 | 22.16 | -1.95% | 14,140 |
| Feb 13, 2026 | 21.48 | 23.10 | 20.01 | 22.60 | 22.60 | 7.62% | 11,246 |
| Feb 12, 2026 | 21.15 | 21.98 | 21.00 | 21.00 | 21.00 | -2.37% | 7,774 |
| Feb 11, 2026 | 21.98 | 21.98 | 21.20 | 21.51 | 21.51 | 2.09% | 16,799 |
| Feb 10, 2026 | 21.98 | 21.98 | 21.02 | 21.07 | 21.07 | -1.45% | 3,084 |
| Feb 9, 2026 | 22.15 | 22.15 | 21.00 | 21.38 | 21.38 | -3.48% | 11,805 |
| Feb 6, 2026 | 21.55 | 22.16 | 21.55 | 22.15 | 22.15 | 0.45% | 623 |
| Feb 4, 2026 | 22.43 | 22.43 | 22.40 | 22.05 | 22.05 | - | 681 |
| Feb 3, 2026 | 21.50 | 22.44 | 21.50 | 22.05 | 22.05 | -0.05% | 2,025 |
| Feb 2, 2026 | 22.02 | 22.51 | 21.75 | 22.06 | 22.06 | -3.20% | 6,222 |
| Jan 30, 2026 | 21.50 | 23.87 | 21.50 | 22.79 | 22.79 | 1.29% | 14,632 |
| Jan 29, 2026 | 23.00 | 23.00 | 22.02 | 22.50 | 22.50 | - | 5,345 |
| Jan 28, 2026 | 23.83 | 23.83 | 22.49 | 22.50 | 22.50 | -3.89% | 10,189 |
| Jan 27, 2026 | 24.19 | 24.19 | 23.41 | 23.41 | 23.41 | -3.34% | 2,383 |
| Jan 26, 2026 | 24.97 | 24.97 | 23.52 | 24.22 | 24.22 | -1.14% | 2,867 |
| Jan 23, 2026 | 25.50 | 25.50 | 24.05 | 24.50 | 24.50 | - | 742 |
| Jan 22, 2026 | 24.95 | 24.95 | 24.00 | 24.50 | 24.50 | 1.91% | 2,031 |
| Jan 21, 2026 | 25.50 | 25.50 | 23.51 | 24.04 | 24.04 | -3.03% | 14,078 |
| Jan 20, 2026 | 25.01 | 25.99 | 23.52 | 24.79 | 24.79 | -4.06% | 38,194 |
| Jan 19, 2026 | 26.89 | 27.87 | 24.52 | 25.84 | 25.84 | 1.21% | 142,225 |
| Jan 16, 2026 | 22.06 | 25.53 | 22.06 | 25.53 | 25.53 | 10.00% | 105,143 |
| Jan 15, 2026 | 25.00 | 25.00 | 22.51 | 23.21 | 23.21 | -4.17% | 42,492 |
| Jan 14, 2026 | 23.69 | 25.26 | 23.00 | 24.22 | 24.22 | 5.49% | 245,529 |
| Jan 13, 2026 | 23.50 | 23.85 | 22.61 | 22.96 | 22.96 | -4.53% | 21,052 |
| Jan 12, 2026 | 25.00 | 25.45 | 24.00 | 24.05 | 24.05 | -3.34% | 2,559 |
| Jan 9, 2026 | 25.06 | 26.00 | 24.65 | 24.88 | 24.88 | -4.67% | 32,678 |
| Jan 8, 2026 | 26.98 | 26.98 | 26.00 | 26.10 | 26.10 | -0.65% | 23,426 |
| Jan 7, 2026 | 23.80 | 26.50 | 23.33 | 26.27 | 26.27 | 8.69% | 159,021 |
| Jan 6, 2026 | 23.00 | 24.45 | 22.02 | 24.17 | 24.17 | 8.73% | 274,707 |
| Jan 5, 2026 | 21.55 | 23.82 | 21.55 | 22.23 | 22.23 | 2.68% | 52,387 |
| Jan 2, 2026 | 22.47 | 22.47 | 21.56 | 21.65 | 21.65 | -3.65% | 4,610 |
| Jan 1, 2026 | 22.45 | 22.48 | 22.00 | 22.47 | 22.47 | 2.14% | 2,191 |
| Dec 31, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | 0.96% | 10,079 |
| Dec 30, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.40% | 500 |
| Dec 29, 2025 | 21.10 | 21.50 | 21.06 | 21.49 | 21.49 | 0.42% | 510 |
| Dec 26, 2025 | 21.00 | 21.79 | 21.00 | 21.40 | 21.40 | 2.69% | 7,364 |
| Dec 24, 2025 | 21.50 | 21.70 | 20.80 | 20.84 | 20.84 | -3.07% | 14,363 |
| Dec 23, 2025 | 22.50 | 22.50 | 21.50 | 21.50 | 21.50 | -4.57% | 2,877 |
| Dec 22, 2025 | 22.05 | 22.49 | 22.05 | 22.53 | 22.53 | - | 112 |
| Dec 19, 2025 | 23.00 | 23.98 | 22.30 | 22.53 | 22.53 | -1.18% | 5,362 |
| Dec 18, 2025 | 21.50 | 23.00 | 21.50 | 22.80 | 22.80 | 3.64% | 9,464 |
| Dec 17, 2025 | 22.00 | 22.00 | 21.45 | 22.00 | 22.00 | 1.52% | 505 |
| Dec 16, 2025 | 21.55 | 22.31 | 21.50 | 21.67 | 21.67 | -1.46% | 6,046 |
| Dec 15, 2025 | 21.99 | 22.45 | 21.70 | 21.99 | 21.99 | 2.42% | 1,215 |
| Dec 12, 2025 | 21.55 | 21.99 | 21.20 | 21.47 | 21.47 | -0.14% | 6,403 |
| Dec 11, 2025 | 21.50 | 22.00 | 21.40 | 21.50 | 21.50 | -0.28% | 14,337 |
| Dec 10, 2025 | 21.51 | 22.75 | 21.50 | 21.56 | 21.56 | -2.09% | 8,393 |
| Dec 9, 2025 | 22.50 | 22.75 | 22.00 | 22.02 | 22.02 | 0.55% | 11,310 |
| Dec 8, 2025 | 23.50 | 23.50 | 21.30 | 21.90 | 21.90 | -5.73% | 12,373 |
| Dec 5, 2025 | 22.40 | 24.40 | 22.24 | 23.23 | 23.23 | 3.47% | 5,574 |
| Dec 4, 2025 | 21.80 | 22.42 | 21.80 | 22.45 | 22.45 | - | 205 |
| Dec 3, 2025 | 21.35 | 22.49 | 21.35 | 22.45 | 22.45 | 3.31% | 1,512 |
| Dec 2, 2025 | 21.13 | 22.75 | 21.13 | 21.73 | 21.73 | -1.85% | 7,390 |
| Dec 1, 2025 | 22.20 | 22.97 | 22.00 | 22.14 | 22.14 | -1.42% | 2,209 |
| Nov 28, 2025 | 22.50 | 22.80 | 22.06 | 22.46 | 22.46 | 1.86% | 3,582 |
| Nov 27, 2025 | 21.95 | 22.50 | 21.95 | 22.05 | 22.05 | 0.23% | 4,240 |
| Nov 26, 2025 | 22.50 | 22.50 | 21.40 | 22.00 | 22.00 | - | 292 |
| Nov 25, 2025 | 22.71 | 22.71 | 21.99 | 22.00 | 22.00 | -0.54% | 3,107 |
| Nov 24, 2025 | 21.90 | 22.89 | 21.90 | 22.12 | 22.12 | 0.55% | 1,184 |
| Nov 21, 2025 | 22.50 | 22.74 | 21.54 | 22.00 | 22.00 | - | 71 |
| Nov 20, 2025 | 22.50 | 22.50 | 21.80 | 22.00 | 22.00 | - | 362 |
| Nov 19, 2025 | 22.15 | 22.15 | 22.15 | 22.00 | 22.00 | - | 200 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -2.65% | 3,791 |
| Nov 17, 2025 | 22.50 | 22.90 | 22.50 | 22.60 | 22.60 | 0.31% | 4,987 |
| Nov 14, 2025 | 22.11 | 23.10 | 22.11 | 22.53 | 22.53 | 1.40% | 4,452 |
| Nov 13, 2025 | 22.50 | 22.89 | 22.10 | 22.22 | 22.22 | -0.13% | 5,608 |
| Nov 12, 2025 | 21.49 | 22.75 | 21.05 | 22.25 | 22.25 | 5.90% | 24,908 |
| Nov 11, 2025 | 21.50 | 21.50 | 20.50 | 21.01 | 21.01 | -2.60% | 3,273 |
| Nov 10, 2025 | 21.50 | 21.70 | 21.32 | 21.57 | 21.57 | 2.37% | 5,413 |
| Nov 7, 2025 | 21.50 | 21.83 | 21.03 | 21.07 | 21.07 | -3.53% | 2,212 |
| Nov 6, 2025 | 21.50 | 21.85 | 21.21 | 21.84 | 21.84 | 3.16% | 5,553 |
| Nov 5, 2025 | 21.85 | 21.85 | 21.02 | 21.17 | 21.17 | -1.63% | 7,309 |
| Nov 4, 2025 | 22.05 | 22.88 | 21.50 | 21.52 | 21.52 | -4.36% | 13,836 |
| Nov 3, 2025 | 22.00 | 22.75 | 22.00 | 22.50 | 22.50 | 1.99% | 9,545 |
| Oct 31, 2025 | 22.00 | 23.47 | 22.00 | 22.06 | 22.06 | 1.89% | 7,791 |
| Oct 30, 2025 | 22.49 | 22.49 | 21.41 | 21.65 | 21.65 | -1.99% | 1,426 |
| Oct 29, 2025 | 23.45 | 23.45 | 22.00 | 22.09 | 22.09 | -3.96% | 9,363 |
| Oct 28, 2025 | 22.50 | 23.50 | 22.09 | 23.00 | 23.00 | 3.19% | 68,881 |
| Oct 27, 2025 | 22.01 | 23.00 | 22.01 | 22.29 | 22.29 | -0.98% | 14,665 |
| Oct 24, 2025 | 23.75 | 23.75 | 22.30 | 22.51 | 22.51 | -1.83% | 30,818 |
| Oct 23, 2025 | 22.10 | 23.40 | 22.10 | 22.93 | 22.93 | 1.37% | 7,515 |
| Oct 22, 2025 | 22.50 | 23.49 | 22.26 | 22.62 | 22.62 | -1.52% | 6,576 |
| Oct 21, 2025 | 23.50 | 23.50 | 22.73 | 22.97 | 22.97 | -1.80% | 4,298 |
| Oct 20, 2025 | 22.65 | 23.50 | 22.50 | 23.39 | 23.39 | 1.78% | 4,888 |
| Oct 17, 2025 | 23.75 | 23.75 | 22.80 | 22.98 | 22.98 | -4.21% | 4,349 |
| Oct 16, 2025 | 25.64 | 25.93 | 23.45 | 23.99 | 23.99 | -5.85% | 46,826 |